株価チャート

2011/11/04～2012/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201210/1, 株式分割 1→100
2012
03/301,3831,3831,3381,349-0.44%206,700--0.88%--
03/291,3381,3631,3371,355+1.35%170,500--0.44%--
03/281,3321,3491,3301,337+0.15%258,000--1.84%--
03/271,3261,3371,3191,335+1.44%161,600--1.98%--
03/261,3401,3431,3011,316-2.3%225,000--3.38%--
03/231,3431,3511,3381,347-0.15%119,600--1.17%--
03/221,3411,3581,3351,349+0.82%259,800--1.03%--
03/211,3301,3461,3261,338+0.6%137,100--1.83%--
03/191,3381,3431,3261,330-0.52%245,000--2.42%--
03/161,3501,3501,3301,337-1.04%140,900--1.91%--
03/151,3611,3611,3471,351-1.03%268,800--0.88%--
03/141,4041,4041,3571,365-1.59%292,900-+0.15%--
03/131,3881,4041,3871,387-0.5%70,200-+1.76%--
03/121,3971,4051,3831,394-0.21%90,900-+2.27%--
03/091,3971,4031,3881,397+0.58%151,700-+2.49%--
03/081,3861,3991,3861,389+0.87%118,700-+1.98%--
03/071,3771,3791,3661,377-1.08%173,100-+1.18%--
03/061,3891,4061,3831,3920%82,300-+2.35%--
03/051,3891,4031,3851,392+0.29%84,300-+2.5%--
03/021,3841,3931,3821,388+0.95%95,000-+2.44%--
03/011,3681,3871,3611,375+1.4%143,500-+1.7%--
02/291,3701,3791,3531,356-0.37%180,200-+0.52%--
02/281,3621,3651,3401,361+0.74%174,500-+1.04%--
02/271,3561,3581,3371,3510%145,500-+0.52%--
02/241,3641,3651,3441,351-1.1%152,100-+0.67%--
02/231,3711,3731,3541,366+0.22%196,100-+2.02%--
02/221,3561,3711,3521,363+1.04%138,300-+2.02%--
02/211,3421,3531,3411,349+0.9%82,300-+1.2%--
02/201,3491,3501,3291,337-0.3%75,600-+0.53%--
02/171,3491,3541,3361,341+0.07%63,700-+1.06%--
02/161,3381,3501,3301,340-0.52%87,000-+1.13%--
02/151,3611,3611,3451,347-0.3%109,500-+1.97%--
02/141,3291,3571,3291,351+1.73%105,200-+2.5%--
02/131,3311,3501,3241,328-0.45%104,200-+1.07%--
02/101,3561,3561,3281,334-1.55%120,800-+1.75%--
02/091,3601,3691,3461,355-0.51%109,000-+3.51%--
02/081,3851,3881,3501,362-1.3%119,400-+4.29%--
02/071,3921,3981,3731,380-1%63,500-+5.99%--
02/061,3851,3991,3761,394+2.05%95,100-+7.48%--
02/031,3901,4041,3651,3660%141,300-+5.73%--
02/021,3861,3941,3401,366+0.74%140,700-+6.14%--
02/011,3411,3601,3381,356+1.65%76,400-+5.77%--
01/311,3321,3451,3311,334+0.76%73,700-+4.46%--
01/301,3251,3451,3061,324+0.46%80,900-+3.92%--
01/271,3001,3231,3001,318+1.23%89,600-+3.78%--
01/261,3021,3071,2881,302-0.23%68,000-+2.84%--
01/251,2921,3161,2921,305+1.4%126,600-+3.33%--
01/241,2801,2891,2571,2870%79,000-+2.06%--
01/231,2971,3031,2821,287-0.46%62,500-+2.22%--
01/201,2971,3001,2861,293+0.86%81,700-+2.78%--
01/191,2861,2991,2781,282-0.39%104,800-+2.15%--
01/181,2751,2961,2691,287+1.18%129,700-+2.8%--
01/171,2641,2721,2551,272+0.71%67,200-+1.84%--
01/161,2621,2751,2441,263-1.79%88,700-+1.28%--
01/131,2701,2901,2701,286+2.39%161,000-+3.38%--
01/121,2611,2651,2411,256-0.24%76,600-+1.21%--
01/111,2531,2661,2531,259+0.88%69,700-+1.61%--
01/101,2611,2751,2461,248-0.79%82,000-+1.05%--
01/061,2691,2691,2441,258-1.41%68,800-+2.11%--
01/051,2701,2821,2681,276-0.39%46,900-+3.91%--
01/041,2921,2981,2691,281+0.95%56,600-+4.74%--
2011
12/301,2681,2751,2581,269+0.48%42,700-+4.1%--
12/291,2591,2681,2471,263+0.32%69,100-+3.95%--
12/281,2401,2641,2331,259+1.53%81,700-+3.88%--
12/271,2351,2461,2281,240+0.4%34,200-+2.39%--
12/261,2501,2501,2291,235-1.12%70,800-+2.07%--
12/221,2491,2541,2411,249+0.32%85,600-+3.31%--
12/211,2441,2461,2251,245+0.97%104,500-+3.15%--
12/201,2241,2501,2221,233+0.82%103,200-+2.32%--
12/191,2261,2301,2081,223-0.33%68,200-+1.49%--
12/161,2501,2551,2231,227-1.21%90,700-+1.83%--
12/151,2521,2581,2381,242-0.72%72,200-+3.07%--
12/141,2401,2591,2401,251+0.56%79,800-+3.73%--
12/131,2171,2501,2171,244+0.81%91,300-+3.24%--
12/121,2211,2401,2211,234+2.24%95,600-+2.41%--
12/091,2151,2171,2001,207-0.74%156,200-+0.17%--
12/081,2171,2281,2081,216-0.33%119,600-+1%--
12/071,1921,2241,1821,220+2.61%102,900-+1.33%--
12/061,2091,2251,1811,189-1.82%108,000--1.33%--
12/051,1981,2151,1931,211+1.94%94,700-+0.33%--
12/021,1811,1901,1701,188+1.28%268,800--1.66%--
12/011,1871,1901,1671,173+0.51%160,400--2.98%--
11/301,1461,1701,1461,167+0.86%106,500--3.63%--
11/291,1651,1751,1441,157+0.17%88,600--4.7%--
11/281,1791,1791,1551,155-1.28%60,900--5.02%--
11/251,1671,1861,1591,170-0.09%78,000--4.02%--
11/241,1901,2061,1711,171-2.74%89,400--4.17%--
11/221,2071,2231,1951,204-0.66%42,400--1.63%--
11/211,2171,2321,2061,212-0.82%140,900--1.14%--
11/181,2011,2291,2001,222+0.99%107,900--0.41%--
11/171,1951,2131,1921,210+0.58%70,100--1.55%--
11/161,2091,2091,1961,203-0.33%40,700--2.43%--
11/151,2221,2301,1971,207-1.39%84,300--2.35%--
11/141,2201,2241,2081,224+0.74%24,500--1.29%--
11/111,2351,2381,2071,215-2.41%114,700--2.17%--
11/101,2311,2511,2241,245-0.88%107,500-+0.08%--
11/091,2261,2601,2231,256+2.61%133,100-+1.05%--
11/081,2371,2501,2171,224-1.29%128,100--1.53%--
11/071,2271,2421,2221,240+1.06%49,700--0.4%--
11/041,2031,2331,1951,227+3.02%82,200--1.45%--